Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,801 | 1,818 | 1,796 | 1,815 | 1,815 | -8 (-0.44%) | 1,503,500 |
13 May 2019 | JPY | 1,833 | 1,833 | 1,821 | 1,823 | 1,823 | -6 (-0.33%) | 1,073,100 |
10 May 2019 | JPY | 1,817 | 1,836 | 1,814 | 1,829 | 1,829 | +18 (+0.99%) | 1,241,400 |
9 May 2019 | JPY | 1,825 | 1,826 | 1,804 | 1,811 | 1,811 | -17 (-0.93%) | 1,460,000 |
8 May 2019 | JPY | 1,825 | 1,832 | 1,821 | 1,828 | 1,828 | -4 (-0.22%) | 1,269,400 |
7 May 2019 | JPY | 1,833 | 1,841 | 1,827 | 1,832 | 1,832 | -1 (-0.05%) | 1,188,400 |
26 Apr 2019 | JPY | 1,836 | 1,844 | 1,827 | 1,833 | 1,833 | 0.0 (0.0%) | 1,027,500 |
25 Apr 2019 | JPY | 1,824 | 1,835 | 1,816 | 1,833 | 1,833 | +6 (+0.33%) | 834,200 |
24 Apr 2019 | JPY | 1,837 | 1,841 | 1,826 | 1,827 | 1,827 | -8 (-0.44%) | 862,600 |
23 Apr 2019 | JPY | 1,843 | 1,845 | 1,832 | 1,835 | 1,835 | -9 (-0.49%) | 801,400 |
22 Apr 2019 | JPY | 1,827 | 1,845 | 1,825 | 1,844 | 1,844 | +16 (+0.88%) | 988,400 |
19 Apr 2019 | JPY | 1,817 | 1,833 | 1,814 | 1,828 | 1,828 | +11 (+0.61%) | 910,800 |
18 Apr 2019 | JPY | 1,827 | 1,836 | 1,817 | 1,817 | 1,817 | -11 (-0.60%) | 962,000 |
17 Apr 2019 | JPY | 1,812 | 1,832 | 1,812 | 1,828 | 1,828 | +7 (+0.38%) | 1,002,600 |
16 Apr 2019 | JPY | 1,821 | 1,831 | 1,800 | 1,821 | 1,821 | -9 (-0.49%) | 1,897,000 |
15 Apr 2019 | JPY | 1,853 | 1,860 | 1,829 | 1,830 | 1,830 | -16 (-0.87%) | 1,295,400 |
12 Apr 2019 | JPY | 1,845 | 1,856 | 1,839 | 1,846 | 1,846 | +9 (+0.49%) | 1,452,000 |
11 Apr 2019 | JPY | 1,829 | 1,839 | 1,822 | 1,837 | 1,837 | +17 (+0.93%) | 910,200 |
10 Apr 2019 | JPY | 1,813 | 1,822 | 1,808 | 1,820 | 1,820 | -1 (-0.05%) | 721,300 |
9 Apr 2019 | JPY | 1,810 | 1,827 | 1,806 | 1,821 | 1,821 | +20 (+1.11%) | 1,273,800 |
8 Apr 2019 | JPY | 1,789 | 1,810 | 1,784 | 1,801 | 1,801 | +13 (+0.73%) | 812,000 |
5 Apr 2019 | JPY | 1,787 | 1,803 | 1,785 | 1,788 | 1,788 | +1 (+0.06%) | 952,900 |
4 Apr 2019 | JPY | 1,770 | 1,794 | 1,766 | 1,787 | 1,787 | +17 (+0.96%) | 824,200 |
3 Apr 2019 | JPY | 1,786 | 1,789 | 1,763 | 1,770 | 1,770 | -28 (-1.56%) | 1,117,400 |
2 Apr 2019 | JPY | 1,826 | 1,832 | 1,797 | 1,798 | 1,798 | -24 (-1.32%) | 868,200 |
1 Apr 2019 | JPY | 1,839 | 1,847 | 1,820 | 1,822 | 1,822 | -13 (-0.71%) | 1,006,400 |
29 Mar 2019 | JPY | 1,835 | 1,835 | 1,819 | 1,835 | 1,835 | +5 (+0.27%) | 1,051,400 |
28 Mar 2019 | JPY | 1,834 | 1,836 | 1,819 | 1,830 | 1,830 | +1 (+0.05%) | 836,600 |
27 Mar 2019 | JPY | 1,819 | 1,838 | 1,816 | 1,829 | 1,829 | +20 (+1.11%) | 1,116,800 |
26 Mar 2019 | JPY | 1,797 | 1,817 | 1,795 | 1,809 | 1,809 | +25 (+1.40%) | 1,011,300 |